Intuitive Surgical (NQ: ISRG )

992.55 USD +1.09 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.487 5.673 5.487 5.647 317,400 -0.02(-0.35%)
Jun 27, 2002 5.633 5.667 5.467 5.667 148,800 +0.03(+0.47%)
Jun 26, 2002 5.527 5.640 5.333 5.640 224,100 +0.07(+1.32%)
Jun 25, 2002 5.820 5.820 5.433 5.567 147,600 -0.03(-0.60%)
Jun 21, 2002 5.727 5.733 5.460 5.600 781,800 +0.10(+1.82%)
Jun 20, 2002 5.667 5.780 5.467 5.500 108,600 +0.00(+0.00%)
Jun 19, 2002 5.427 5.767 5.260 5.500 180,300 -0.16(-2.83%)
Jun 18, 2002 5.700 5.767 5.634 5.660 91,800 -0.04(-0.70%)
Jun 17, 2002 5.334 5.767 5.333 5.700 165,900 +0.17(+3.14%)
Jun 14, 2002 5.367 5.700 5.067 5.527 142,200 +0.25(+4.67%)
Jun 12, 2002 5.733 5.733 5.107 5.280 246,600 -0.41(-7.26%)
Jun 11, 2002 5.800 5.933 5.600 5.693 285,900 -0.14(-2.40%)
Jun 10, 2002 5.773 5.913 5.773 5.833 311,700 -0.09(-1.57%)
Jun 07, 2002 5.867 5.940 5.867 5.927 290,100 +0.03(+0.45%)
Jun 06, 2002 6.007 6.007 5.900 5.900 200,700 -0.10(-1.67%)
Jun 05, 2002 6.001 6.067 5.667 6.000 329,100 -0.29(-4.56%)
May 31, 2002 6.193 6.333 6.100 6.287 162,900 +0.15(+2.50%)
May 28, 2002 6.000 6.133 5.967 6.133 178,800 +0.13(+2.22%)
May 27, 2002 6.163 6.167 5.987 6.000 79,800 +0.00(+0.00%)
May 24, 2002 6.163 6.167 5.987 6.000 79,800 -0.13(-2.07%)
May 23, 2002 5.967 6.167 5.967 6.127 252,300 +0.12(+2.00%)
May 22, 2002 5.900 6.013 5.900 6.007 170,700 +0.04(+0.67%)
May 21, 2002 5.900 5.993 5.867 5.967 258,600 +0.00(+0.00%)
May 20, 2002 5.980 5.980 5.807 5.967 476,400 -0.03(-0.43%)
May 17, 2002 6.100 6.100 5.933 5.993 105,300 -0.11(-1.76%)
May 16, 2002 5.907 6.100 5.900 6.100 120,600 +0.10(+1.67%)
May 15, 2002 5.867 6.000 5.860 6.000 305,700 +0.03(+0.45%)
May 14, 2002 5.954 6.060 5.947 5.973 274,800 +0.01(+0.22%)
May 13, 2002 5.767 6.127 5.767 5.960 383,700 +0.23(+3.94%)
May 10, 2002 5.833 6.000 4.833 5.734 1,020,900 -0.10(-1.70%)
May 09, 2002 6.153 6.327 5.821 5.833 174,900 -0.43(-6.82%)
May 08, 2002 6.067 6.320 5.940 6.260 364,200 +0.27(+4.57%)
May 07, 2002 6.353 6.465 5.927 5.987 693,300 -0.41(-6.46%)
May 06, 2002 6.700 6.720 6.240 6.400 561,000 -0.31(-4.67%)
May 03, 2002 6.667 6.713 6.533 6.713 261,600 +0.05(+0.70%)
May 02, 2002 6.653 6.727 6.600 6.667 630,300 -0.01(-0.09%)
May 01, 2002 6.800 6.807 6.607 6.673 375,300 -0.09(-1.39%)
Apr 30, 2002 6.653 6.900 6.533 6.767 386,400 +0.04(+0.59%)
Apr 29, 2002 6.907 7.167 6.507 6.727 1,089,000 -0.11(-1.56%)
Apr 26, 2002 7.007 7.013 6.607 6.833 711,300 -0.15(-2.19%)
Apr 25, 2002 7.300 7.300 6.733 6.987 1,021,800 -0.28(-3.85%)
Apr 24, 2002 6.867 7.500 6.820 7.267 1,907,100 +0.47(+6.86%)
Apr 23, 2002 6.600 6.847 6.400 6.800 955,200 +0.37(+5.70%)
Apr 22, 2002 6.643 6.833 6.433 6.433 82,200 -0.20(-3.02%)
Apr 19, 2002 6.760 6.760 6.553 6.633 84,000 +0.00(+0.00%)
Apr 18, 2002 6.813 6.900 6.533 6.633 189,900 -0.07(-0.99%)
Apr 17, 2002 6.713 6.927 6.633 6.699 631,200 -0.01(-0.11%)
Apr 16, 2002 6.573 6.733 6.553 6.707 387,900 +0.14(+2.13%)
Apr 15, 2002 6.400 6.587 6.300 6.567 237,000 +0.17(+2.60%)
Apr 12, 2002 6.137 6.433 6.133 6.400 259,200 +0.23(+3.78%)
Apr 11, 2002 6.087 6.200 6.087 6.167 285,600 +0.07(+1.09%)
Apr 10, 2002 6.167 6.167 6.067 6.100 429,300 -0.03(-0.54%)
Apr 09, 2002 6.133 6.167 6.033 6.133 142,200 -0.03(-0.54%)
Apr 08, 2002 6.247 6.300 6.100 6.167 129,300 +0.03(+0.43%)
Apr 05, 2002 6.140 6.300 6.133 6.140 130,200 -0.13(-2.02%)
Apr 04, 2002 6.107 6.267 6.080 6.267 150,900 +0.17(+2.73%)
Apr 03, 2002 6.293 6.293 6.067 6.100 175,800 -0.07(-1.08%)
Apr 02, 2002 6.160 6.380 6.067 6.167 318,000 -0.07(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.